|
 PARAREDE (GLINTT) - [Ticker: GLINT.LS] |     | | Last Trade | 0.18 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.01 (+0.96%) | Open | 0.18 | | High | 0.19 | Low | 0.18 | | Volume | 1,464 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.25 x 980,000 - 0.25 x 385,100 | | Former Close | 0.19 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GLINT.LS quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 148,745 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-15 | 71,266 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-16 | 97,684 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-17 | 230,036 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-18 | 153,914 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-21 | 187,746 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-05-22 | 915,446 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-23 | 239,642 | 2.40 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-24 | 137,050 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-25 | 441,068 | 2.30 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2007-05-28 | 551,492 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-29 | 3,743,442 | 2.30 | 2.40 | 2.20 | 2.40 | 00:00:00 | | 2007-05-30 | 1,153,001 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-05-31 | 1,094,839 | 2.30 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2007-06-01 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2007-06-04 | 218,654 | 2.30 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-06-05 | 1,452,737 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-06-06 | 127,600 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-06-07 | 252,956 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-06-08 | 136,476 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-06-11 | 187,067 | 2.30 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-06-12 | 63,382 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-06-13 | 275,876 | 2.30 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-06-14 | 313,415 | 2.30 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-06-15 | 132,404 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-06-18 | 242,671 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-06-19 | 4,806,173 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-06-20 | 703,892 | 2.20 | 2.30 | 2.10 | 2.30 | 00:00:00 | | 2007-06-21 | 503,772 | 2.20 | 2.30 | 2.10 | 2.20 | 00:00:00 | | 2007-06-22 | 278,904 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-06-25 | 160,179 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-06-26 | 375,075 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-06-27 | 221,787 | 2.10 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-06-28 | 244,759 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-06-29 | 242,514 | 2.10 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-07-02 | 243,506 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-07-03 | 153,549 | 2.10 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-07-04 | 158,978 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-07-05 | 169,368 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-07-06 | 221,212 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-07-09 | 3,627,328 | 2.20 | 2.30 | 2.10 | 2.20 | 00:00:00 | | 2007-07-10 | 353,460 | 2.20 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2007-07-11 | 254,627 | 2.20 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2007-07-12 | 499,021 | 2.30 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2007-07-13 | 392,826 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-07-16 | 147,910 | 2.30 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-07-17 | 348,709 | 2.30 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-07-18 | 9,600,390 | 2.30 | 2.40 | 2.20 | 2.20 | 00:00:00 | | 2007-07-19 | 298,013 | 2.30 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-07-20 | 98,050 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-07-23 | 106,612 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-07-24 | 135,588 | 2.20 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2007-07-25 | 4,048,191 | 2.30 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2007-07-26 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2007-07-27 | 170,726 | 2.10 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-07-30 | 317,435 | 2.10 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-07-31 | 155,898 | 2.10 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-08-01 | 3,662,778 | 2.10 | 2.20 | 2.00 | 2.10 | 00:00:00 | | 2007-08-02 | 457,410 | 2.20 | 2.20 | 2.10 | 2.10 | 00:00:00 | | 2007-08-03 | 168,898 | 2.10 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-08-06 | 235,309 | 2.20 | 2.20 | 2.10 | 2.10 | 00:00:00 | | 2007-08-07 | 86,198 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-08-08 | 316,861 | 2.20 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-08-09 | 611,742 | 2.10 | 2.20 | 2.10 | 2.20 | 00:00:00 | | 2007-08-10 | 926,306 | 2.10 | 2.20 | 2.00 | 2.10 | 00:00:00 | | 2007-08-13 | 261,884 | 2.10 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2007-08-15 | 138,930 | 2.10 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2007-08-16 | 2,008,041 | 2.00 | 2.10 | 1.90 | 1.90 | 00:00:00 | | 2007-08-17 | 2,222,727 | 1.90 | 2.00 | 1.80 | 2.00 | 00:00:00 | | 2007-08-20 | 264,077 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-08-21 | 193,280 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-08-22 | 129,532 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-08-23 | 975,853 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-08-24 | 86,511 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-08-27 | 98,624 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-08-28 | 122,536 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-08-29 | 267,314 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2007-08-30 | 78,262 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2007-08-31 | 151,773 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-09-03 | 222,570 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-09-04 | 261,205 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2007-09-05 | 170,099 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2007-09-06 | 106,351 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-09-07 | 2,288,303 | 1.90 | 2.00 | 1.80 | 2.00 | 00:00:00 | | 2007-09-10 | 1,783,225 | 1.90 | 2.00 | 1.80 | 2.00 | 00:00:00 | | 2007-09-11 | 1,127,731 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-09-12 | 1,095,727 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-09-13 | 348,082 | 2.00 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-09-14 | 692,249 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-09-17 | 2,022,920 | 1.90 | 2.00 | 1.80 | 2.00 | 00:00:00 | | 2007-09-18 | 1,020,701 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-09-19 | 5,516,278 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2007-09-20 | 1,660,167 | 1.90 | 2.00 | 1.80 | 1.90 | 00:00:00 | | 2007-09-21 | 104,680 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-09-24 | 185,710 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2007-09-25 | 1,177,174 | 1.90 | 2.00 | 1.80 | 1.90 | 00:00:00 | | 2007-09-26 | 554,885 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-09-27 | 175,894 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-09-28 | 289,033 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-10-01 | 8,528,209 | 1.90 | 2.00 | 1.80 | 1.80 | 00:00:00 | | 2007-10-02 | 359,986 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2007-10-03 | 222,048 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2007-10-04 | 93,351 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-10-05 | 84,423 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-10-08 | 2,964,629 | 1.90 | 2.00 | 1.80 | 2.00 | 00:00:00 | | 2007-10-09 | 324,849 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2007-10-10 | 7,972,593 | 2.00 | 2.10 | 1.90 | 2.00 | 00:00:00 | | 2007-10-11 | 2,077,636 | 2.10 | 2.10 | 1.90 | 1.90 | 00:00:00 | | 2007-10-12 | 1,272,143 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2007-10-15 | 118,568 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2007-10-16 | 2,491,399 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-10-17 | 210,875 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2007-10-18 | 954,760 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2007-10-19 | 647,036 | 1.90 | 2.00 | 1.80 | 2.00 | 00:00:00 | | 2007-10-22 | 617,067 | 1.90 | 2.00 | 1.80 | 1.90 | 00:00:00 | | 2007-10-23 | 101,078 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2007-10-24 | 25,739 | 2.00 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2007-10-25 | 450,152 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2007-10-26 | 528,102 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-10-29 | 512,961 | 1.90 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2007-10-30 | 354,191 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
